| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2003 | CNY | 1.5763 | 1.6438 | 1.4933 | 1.5971 | 1.5971 | +0.009 (+0.54%) | 4,289,374 |
| 19 Dec 2003 | CNY | 1.6265 | 1.6594 | 1.5487 | 1.5885 | 1.5885 | -0.043 (-2.65%) | 6,020,198 |
| 18 Dec 2003 | CNY | 1.6698 | 1.6819 | 1.6265 | 1.6317 | 1.6317 | -0.043 (-2.59%) | 2,603,437 |
| 17 Dec 2003 | CNY | 1.7096 | 1.7096 | 1.6681 | 1.675 | 1.675 | 0.0 (0.0%) | 3,838,405 |
| 16 Dec 2003 | CNY | 1.6957 | 1.6957 | 1.6646 | 1.675 | 1.675 | -0.019 (-1.12%) | 3,821,496 |
| 15 Dec 2003 | CNY | 1.694 | 1.694 | 1.694 | 1.694 | 1.694 | 0.0 (0.0%) | 0 |
| 12 Dec 2003 | CNY | 1.6957 | 1.7096 | 1.6905 | 1.694 | 1.694 | -0.002 (-0.10%) | 3,209,426 |
| 11 Dec 2003 | CNY | 1.6629 | 1.7303 | 1.6629 | 1.6957 | 1.6957 | -0.014 (-0.81%) | 3,167,487 |
| 10 Dec 2003 | CNY | 1.7217 | 1.7269 | 1.7027 | 1.7096 | 1.7096 | -0.014 (-0.80%) | 4,130,608 |
| 9 Dec 2003 | CNY | 1.713 | 1.7303 | 1.7009 | 1.7234 | 1.7234 | +0.009 (+0.50%) | 1,827,955 |
| 8 Dec 2003 | CNY | 1.6802 | 1.7459 | 1.6802 | 1.7148 | 1.7148 | +0.035 (+2.06%) | 4,321,275 |
| 5 Dec 2003 | CNY | 1.6957 | 1.7182 | 1.6698 | 1.6802 | 1.6802 | -0.014 (-0.81%) | 1,556,049 |
| 4 Dec 2003 | CNY | 1.694 | 1.6957 | 1.6715 | 1.694 | 1.694 | 0.0 (0.0%) | 2,186,115 |
| 3 Dec 2003 | CNY | 1.6992 | 1.6992 | 1.6611 | 1.694 | 1.694 | -0.009 (-0.51%) | 6,091,993 |
| 2 Dec 2003 | CNY | 1.72 | 1.7217 | 1.6888 | 1.7027 | 1.7027 | -0.009 (-0.50%) | 3,416,980 |
| 1 Dec 2003 | CNY | 1.6923 | 1.7148 | 1.6836 | 1.7113 | 1.7113 | +0.019 (+1.12%) | 2,992,851 |
| 28 Nov 2003 | CNY | 1.7044 | 1.7217 | 1.6784 | 1.6923 | 1.6923 | -0.01 (-0.61%) | 2,813,227 |
| 27 Nov 2003 | CNY | 1.7459 | 1.7459 | 1.6784 | 1.7027 | 1.7027 | 0.0 (0.0%) | 4,234,234 |
